NasdaqGM - Delayed Quote
USD
VictoryShares US 500 Volatility Wtd ETF (CFA)
101.00
-0.51
(-0.51%)
At close: October 30 at 4:00:00 PM EDT
Trade CFA on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
101.29
101.29
101.00
101.00
101.00
2,600
Oct 29, 2026
101.20
101.55
101.13
101.55
101.55
2,300
Oct 28, 2026
99.99
100.34
99.99
100.22
100.22
4,100
Oct 27, 2026
100.17
100.35
100.05
100.34
100.34
4,300
Oct 26, 2026
100.04
100.67
100.04
100.35
100.35
1,900
Oct 23, 2026
100.30
100.30
99.95
100.04
100.04
3,600
Oct 22, 2026
99.75
100.88
99.75
100.88
100.88
2,400
Oct 21, 2026
99.88
100.14
98.89
100.04
100.04
2,200
Oct 20, 2026
98.81
99.82
98.79
99.78
99.78
3,400
Oct 19, 2026
98.67
98.90
98.67
98.71
98.71
3,100
Oct 16, 2026
99.13
99.71
99.04
99.07
99.07
4,400
Oct 15, 2026
98.22
99.13
98.22
99.09
99.09
7,800
Oct 14, 2026
97.60
98.04
97.49
97.91
97.91
7,400
Oct 13, 2026
98.47
98.47
97.86
98.27
98.27
15,300
Oct 12, 2026
98.25
98.28
98.08
98.13
98.13
6,600
Oct 9, 2026
97.43
98.07
97.43
97.88
97.88
55,800
Oct 8, 2026
0.102
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 8, 2026
96.65
97.52
96.65
97.52
97.52
4,300
Oct 7, 2026
96.92
97.10
96.81
96.91
96.81
3,900
Oct 6, 2026
97.09
97.89
97.09
97.68
97.58
3,900
Oct 5, 2026
96.32
97.31
96.15
97.12
97.01
3,700
Oct 2, 2026
96.64
96.64
96.40
96.53
96.43
3,800
Oct 1, 2026
95.61
96.21
95.34
96.14
96.04
3,900
Sep 30, 2026
96.64
96.64
95.69
95.69
95.59
5,300
Sep 29, 2026
96.36
96.47
96.03
96.28
96.18
4,100
Sep 28, 2026
96.64
96.73
96.19
96.43
96.33
5,100
Sep 25, 2026
96.60
96.96
96.54
96.96
96.86
15,600
Sep 24, 2026
96.95
96.95
96.55
96.58
96.47
2,400
Sep 23, 2026
97.57
97.57
97.01
97.01
96.91
3,500
Sep 22, 2026
97.96
97.96
97.50
97.62
97.52
10,000
Sep 21, 2026
97.65
97.93
97.54
97.73
97.63
7,300
Sep 18, 2026
97.64
97.64
97.37
97.45
97.35
2,000
Sep 17, 2026
97.90
97.90
97.60
97.83
97.73
1,600
Sep 16, 2026
98.26
98.40
96.91
97.40
97.30
11,200
Sep 15, 2026
98.47
98.47
98.13
98.13
98.03
1,900
Sep 14, 2026
98.48
98.91
98.43
98.68
98.58
3,000
Sep 11, 2026
98.98
98.98
98.56
98.73
98.63
2,400
Sep 10, 2026
98.56
98.56
97.93
97.99
97.88
5,200
Sep 9, 2026
0.161
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
98.68
98.89
98.68
98.70
98.59
1,300
Sep 8, 2026
100.36
100.36
99.69
99.69
99.42
6,900
Sep 4, 2026
100.63
100.81
100.63
100.68
100.41
7,200
Sep 3, 2026
100.53
101.12
100.39
101.03
100.76
18,700
Sep 2, 2026
99.89
100.46
99.89
100.28
100.01
4,300
Sep 1, 2026
100.49
100.49
99.79
99.85
99.59
14,100
Aug 31, 2026
100.71
100.79
100.35
100.79
100.52
2,000
Aug 28, 2026
102.15
102.15
101.22
101.35
101.08
29,900
Aug 27, 2026
101.81
101.88
101.67
101.70
101.43
3,600
Aug 26, 2026
101.26
102.08
101.26
102.01
101.74
2,000
Aug 25, 2026
101.75
101.75
101.53
101.65
101.38
2,900
Aug 24, 2026
101.82
101.95
101.57
101.83
101.56
5,000
Aug 21, 2026
101.88
101.88
101.66
101.66
101.39
3,700
Aug 20, 2026
101.84
102.04
101.28
101.28
101.01
2,200
Aug 19, 2026
102.30
102.78
101.99
102.04
101.77
6,800
Aug 18, 2026
102.39
102.57
101.95
101.95
101.68
6,400
Aug 17, 2026
102.60
102.80
102.31
102.36
102.08
3,700
Aug 14, 2026
103.04
103.11
102.95
103.02
102.75
7,000
Aug 13, 2026
102.66
102.99
102.55
102.99
102.71
900
Aug 12, 2026
102.47
102.47
101.98
102.35
102.07
5,500
Aug 11, 2026
101.84
102.43
101.84
102.17
101.90
5,800
Aug 10, 2026
101.81
102.09
101.81
101.94
101.66
6,300
Aug 7, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
101.66
101.95
101.66
101.84
101.57
3,500
Aug 6, 2026
101.68
101.68
101.26
101.30
100.98
1,100
Aug 5, 2026
102.29
102.29
101.40
101.60
101.28
4,700
Aug 4, 2026
100.84
101.94
100.84
101.92
101.59
3,400
Aug 3, 2026
100.21
100.60
100.19
100.60
100.28
3,900
Jul 31, 2026
99.79
100.00
99.23
99.67
99.35
7,600
Jul 30, 2026
99.47
99.85
98.76
99.85
99.53
3,500
Jul 29, 2026
100.63
100.92
99.94
99.94
99.63
5,600
Jul 28, 2026
100.26
101.13
100.26
101.04
100.72
3,600
Jul 27, 2026
100.43
100.43
99.79
100.05
99.73
4,000
Jul 24, 2026
98.94
99.52
98.94
99.46
99.14
2,600
Jul 23, 2026
98.73
98.88
98.51
98.70
98.38
6,600
Jul 22, 2026
98.79
99.18
98.79
98.92
98.61
3,400
Jul 21, 2026
98.63
98.72
98.48
98.70
98.38
7,400
Jul 20, 2026
99.20
99.20
98.57
98.57
98.26
8,700
Jul 17, 2026
99.44
99.78
99.06
99.12
98.80
2,200
Jul 16, 2026
98.73
99.76
98.73
99.74
99.42
9,000
Jul 15, 2026
99.21
99.30
98.74
98.83
98.52
5,200
Jul 14, 2026
99.32
99.32
99.08
99.20
98.89
4,100
Jul 13, 2026
99.64
99.78
99.35
99.38
99.06
10,900
Jul 10, 2026
99.38
99.40
99.25
99.40
99.08
2,900
Jul 9, 2026
0.101
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
98.71
99.37
98.71
99.03
98.72
2,100
Jul 8, 2026
99.30
99.30
98.45
98.63
98.22
2,900
Jul 7, 2026
99.96
99.96
99.50
99.63
99.21
5,200
Jul 6, 2026
99.54
99.86
99.42
99.75
99.33
5,900
Jul 2, 2026
99.26
99.54
98.85
99.54
99.13
2,100
Jul 1, 2026
98.80
99.26
98.80
98.89
98.47
1,100
Jun 30, 2026
98.59
98.94
98.47
98.80
98.39
3,500
Jun 29, 2026
98.57
98.70
98.53
98.70
98.29
2,000
Jun 26, 2026
98.07
98.64
98.07
98.53
98.12
1,900
Jun 25, 2026
98.17
98.34
98.17
98.22
97.80
4,800
Jun 24, 2026
97.25
98.07
97.25
97.72
97.31
5,700
Jun 23, 2026
97.05
97.47
96.58
97.26
96.86
5,000
Jun 22, 2026
97.60
97.69
97.42
97.46
97.05
5,600
Jun 18, 2026
97.60
97.65
97.18
97.38
96.97
11,000
Jun 17, 2026
98.25
98.57
96.92
96.93
96.52
4,000
Jun 16, 2026
98.40
98.92
98.28
98.28
97.87
4,300
Jun 15, 2026
98.39
98.63
98.23
98.23
97.82
4,600
Jun 12, 2026
97.46
97.90
97.46
97.85
97.43
3,100
Jun 11, 2026
96.46
97.40
96.22
97.18
96.77
4,300
Jun 10, 2026
96.82
97.17
95.92
95.92
95.51
3,000
Jun 9, 2026
0.159
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
96.63
97.15
96.40
96.82
96.41
3,200
Jun 8, 2026
96.64
96.87
96.17
96.21
95.65
3,400
Jun 5, 2026
97.19
97.29
96.58
96.58
96.01
1,700
Jun 4, 2026
97.35
97.46
97.33
97.45
96.88
3,600
Jun 3, 2026
96.85
96.90
96.67
96.69
96.12
5,300
Jun 2, 2026
96.27
96.98
96.27
96.98
96.41
7,000
Jun 1, 2026
96.29
96.71
96.09
96.51
95.95
5,900
May 29, 2026
96.37
96.72
96.37
96.50
95.94
6,900
May 28, 2026
96.01
96.59
96.00
96.34
95.78
8,200
May 27, 2026
96.65
96.76
96.26
96.26
95.70
8,000
May 26, 2026
96.68
96.68
96.29
96.52
95.96
5,000
May 22, 2026
95.68
96.28
95.68
96.21
95.64
13,500
May 21, 2026
94.65
95.50
94.19
95.42
94.86
5,900
May 20, 2026
94.34
95.17
93.98
95.17
94.61
21,400
May 19, 2026
94.59
94.76
94.30
94.30
93.74
72,800
May 18, 2026
94.22
94.80
94.22
94.75
94.19
3,100
May 15, 2026
94.69
94.69
94.18
94.18
93.63
6,900
May 14, 2026
94.84
95.24
94.84
95.12
94.57
4,100
May 13, 2026
94.81
94.81
94.44
94.69
94.13
4,800
May 12, 2026
94.91
95.12
94.38
95.06
94.51
4,800
May 11, 2026
95.11
95.40
95.02
95.04
94.49
4,700
May 8, 2026
0.038
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
95.48
95.48
95.05
95.15
94.59
6,200
May 7, 2026
96.03
96.03
95.26
95.26
94.67
1,500
May 6, 2026
96.02
96.35
95.89
96.13
95.53
3,400
May 5, 2026
94.98
95.83
94.98
95.62
95.03
3,900
May 4, 2026
95.40
95.83
95.00
95.00
94.41
4,000
May 1, 2026
96.34
96.34
95.73
95.73
95.13
2,200
Apr 30, 2026
94.50
95.95
94.50
95.95
95.35
10,900
Apr 29, 2026
94.86
94.86
94.17
94.43
93.84
8,700
Apr 28, 2026
95.21
95.21
94.61
94.82
94.22
4,000
Apr 27, 2026
95.08
95.40
95.08
95.14
94.54
4,700
Apr 24, 2026
95.32
95.39
95.14
95.33
94.74
1,800
Apr 23, 2026
95.40
95.82
95.01
95.68
95.09
6,900
Apr 22, 2026
96.31
96.31
95.29
95.50
94.90
4,300
Apr 21, 2026
96.22
96.36
95.46
95.60
95.00
22,300
Apr 20, 2026
96.07
96.28
96.01
96.11
95.51
10,600
Apr 17, 2026
95.35
96.04
95.35
95.94
95.34
2,800
Apr 16, 2026
94.95
94.95
94.68
94.75
94.16
2,500
Apr 15, 2026
94.84
94.90
94.41
94.63
94.04
5,300
Apr 14, 2026
94.48
94.88
94.41
94.75
94.16
7,300
Apr 13, 2026
93.25
94.34
93.25
94.34
93.75
3,100
Apr 10, 2026
94.31
94.31
93.45
93.53
92.94
11,400
Apr 9, 2026
0.097
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
93.79
94.53
93.79
94.31
93.72
3,800
Apr 8, 2026
94.22
94.27
93.98
94.27
93.59
6,300
Apr 7, 2026
92.13
92.46
91.93
92.13
91.46
5,300
Apr 6, 2026
92.08
92.37
92.01
92.37
91.70
2,200
Apr 2, 2026
91.07
92.63
91.07
92.04
91.38
10,100
Apr 1, 2026
91.91
92.26
91.64
91.84
91.17
10,100
Mar 31, 2026
90.54
91.57
90.45
91.48
90.81
12,700
Mar 30, 2026
90.23
90.33
89.68
89.85
89.20
3,800
Mar 27, 2026
90.63
90.68
89.82
89.94
89.28
3,300
Mar 26, 2026
91.46
91.96
91.07
91.08
90.42
5,800
Mar 25, 2026
92.31
92.31
91.26
91.81
91.14
19,700
Mar 24, 2026
90.81
91.79
90.81
91.37
90.70
17,000
Mar 23, 2026
91.37
91.85
91.21
91.21
90.55
9,800
Mar 20, 2026
91.41
91.41
90.13
90.24
89.58
6,100
Mar 19, 2026
91.18
91.57
90.95
91.42
90.75
8,700
Mar 18, 2026
92.34
92.49
91.49
91.49
90.82
8,900
Mar 17, 2026
92.76
93.24
92.71
92.71
92.04
10,700
Mar 16, 2026
92.24
92.71
92.19
92.34
91.67
5,800
Mar 13, 2026
92.19
92.19
91.61
91.61
90.95
4,300
Mar 12, 2026
92.38
92.43
91.60
91.60
90.93
17,800
Mar 11, 2026
93.06
93.11
92.55
92.84
92.17
10,200
Mar 10, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
93.75
94.01
93.04
93.17
92.49
6,100
Mar 9, 2026
92.79
94.20
92.17
94.06
93.23
4,700
Mar 6, 2026
93.40
93.93
93.16
93.78
92.95
9,200
Mar 5, 2026
95.45
95.45
94.49
94.92
94.08
6,800
Mar 4, 2026
95.51
96.05
95.46
96.00
95.15
6,100
Mar 3, 2026
95.15
96.13
94.47
95.68
94.84
6,100
Mar 2, 2026
96.06
96.91
96.06
96.90
96.05
3,200
Feb 27, 2026
96.02
96.76
96.02
96.76
95.91
7,600
Feb 26, 2026
96.48
96.83
96.13
96.73
95.87
14,900
Feb 25, 2026
96.07
96.26
96.05
96.19
95.34
5,400
Feb 24, 2026
95.36
96.07
95.36
96.04
95.20
4,200
Feb 23, 2026
96.18
96.18
95.11
95.20
94.36
7,000
Feb 20, 2026
95.72
96.29
95.64
96.27
95.42
7,800
Feb 19, 2026
95.71
96.04
95.59
95.85
95.00
4,900
Feb 18, 2026
95.49
96.21
95.49
95.98
95.13
39,100
Feb 17, 2026
95.79
95.79
94.99
95.47
94.63
6,200
Feb 13, 2026
94.61
96.07
94.61
95.61
94.76
10,700
Feb 12, 2026
96.49
96.59
94.76
94.76
93.93
15,800
Feb 11, 2026
96.13
96.26
95.68
96.01
95.16
4,300
Feb 10, 2026
95.71
96.23
95.71
95.90
95.05
5,200
Feb 9, 2026
0.051
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 9, 2026
95.55
95.96
94.75
95.79
94.94
6,700
Feb 6, 2026
94.79
95.95
94.79
95.90
95.00
9,300
Feb 5, 2026
94.29
94.60
93.96
94.11
93.23
5,300
Feb 4, 2026
94.48
94.83
94.29
94.60
93.71
7,800
Feb 3, 2026
94.16
94.55
93.75
94.04
93.16
5,200
Feb 2, 2026
93.51
94.25
93.51
94.20
93.32
6,700
Jan 30, 2026
93.52
93.69
93.05
93.69
92.81
5,800
Jan 29, 2026
94.68
94.68
93.45
93.95
93.07
16,700
Jan 28, 2026
93.97
94.19
93.73
93.95
93.07
8,100
Jan 27, 2026
94.10
94.18
93.93
94.06
93.18
6,300
Jan 26, 2026
93.96
94.29
93.96
94.08
93.20
4,400
Jan 23, 2026
94.01
94.06
93.49
93.70
92.82
24,300
Jan 22, 2026
94.43
94.57
94.15
94.21
93.32
5,800
Jan 21, 2026
93.23
94.33
93.23
94.08
93.19
10,800
Jan 20, 2026
93.13
93.51
92.63
92.79
91.92
5,000
Jan 16, 2026
94.21
94.33
94.05
94.14
93.26
6,100
Jan 15, 2026
94.09
94.55
94.09
94.29
93.40
11,700
Jan 14, 2026
93.60
93.78
93.43
93.78
92.90
7,200
Jan 13, 2026
93.81
93.83
93.32
93.48
92.61
6,900
Jan 12, 2026
93.16
93.64
93.16
93.54
92.66
21,700
Jan 9, 2026
93.34
93.77
93.26
93.53
92.65
6,800
Jan 8, 2026
0.033
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 8, 2026
92.69
93.16
92.69
92.93
92.06
5,300
Jan 7, 2026
93.31
93.31
92.31
92.38
91.48
7,400
Jan 6, 2026
92.49
93.41
92.45
93.31
92.41
9,400
Jan 5, 2026
91.54
92.47
91.54
92.34
91.44
5,400
Jan 2, 2026
91.21
91.64
90.71
91.41
90.52
6,100
Dec 31, 2025
91.54
91.54
90.95
91.01
90.12
9,500
Dec 30, 2025
91.84
91.84
91.74
91.74
90.84
2,200
Dec 29, 2025
91.91
92.19
91.85
91.93
91.04
2,500
Dec 26, 2025
92.15
92.15
91.85
92.12
91.22
9,000
Dec 24, 2025
91.70
92.18
91.70
92.13
91.24
1,700
Dec 23, 2025
91.77
91.93
91.70
91.77
90.88
6,400
Dec 22, 2025
91.38
91.96
91.38
91.89
91.00
7,100
Dec 19, 2025
90.64
91.43
90.64
91.19
90.31
7,000
Dec 18, 2025
91.23
91.58
90.93
90.93
90.04
5,600
Dec 17, 2025
91.00
91.42
90.73
90.75
89.87
8,200
Dec 16, 2025
91.50
91.66
90.65
90.98
90.09
7,600
Dec 15, 2025
91.92
91.92
91.30
91.56
90.67
13,100
Dec 12, 2025
92.22
92.22
91.42
91.47
90.58
7,100
Dec 11, 2025
0.238
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 11, 2025
91.06
92.10
91.06
91.96
91.07
6,800
Dec 10, 2025
90.37
91.49
90.37
91.38
90.26
8,200
Dec 9, 2025
90.40
90.86
90.40
90.40
89.29
6,000
Dec 8, 2025
91.11
91.11
90.54
90.54
89.43
5,100
Dec 5, 2025
91.03
91.42
91.03
91.18
90.05
5,500
Dec 4, 2025
90.89
91.29
90.89
91.04
89.92
7,700
Dec 3, 2025
90.67
91.10
90.67
90.99
89.87
6,200
Dec 2, 2025
90.61
90.62
90.42
90.49
89.38
3,000
Dec 1, 2025
90.63
91.29
90.63
90.64
89.53
2,900
Nov 28, 2025
91.10
91.48
91.04
91.39
90.26
3,200
Nov 26, 2025
91.05
91.18
90.98
90.98
89.86
4,500
Nov 25, 2025
89.39
90.47
89.39
90.41
89.30
2,500
Nov 24, 2025
88.65
89.32
88.65
89.14
88.04
2,900
Nov 21, 2025
87.60
89.25
87.48
88.77
87.68
9,300
Nov 20, 2025
89.10
89.10
87.20
87.33
86.25
4,300
Nov 19, 2025
88.39
88.58
88.04
88.24
87.16
13,000
Nov 18, 2025
88.22
88.90
88.13
88.55
87.46
4,400
Nov 17, 2025
89.48
89.54
88.39
88.52
87.43
4,500
Nov 14, 2025
89.27
89.96
89.24
89.60
88.50
4,900
Nov 13, 2025
90.68
90.78
89.78
89.82
88.72
7,500
Nov 12, 2025
90.99
91.16
90.89
90.89
89.77
7,900
Nov 11, 2025
90.16
90.73
90.16
90.63
89.51
4,200
Nov 10, 2025
90.08
90.23
89.54
90.21
89.10
10,100
Nov 7, 2025
0.043
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 7, 2025
88.76
89.72
88.76
89.72
88.61
7,300
Nov 6, 2025
89.51
89.55
89.03
89.03
87.89
3,700
Nov 5, 2025
88.93
89.83
88.93
89.62
88.47
7,200
Nov 4, 2025
88.93
89.40
88.89
89.23
88.09
11,800
Nov 3, 2025
89.21
89.56
89.00
89.54
88.40
5,300
Oct 31, 2025
89.41
89.88
89.41
89.88
88.73
7,900
